Apollomics, Inc. (APLM)
NASDAQ: APLM · Real-Time Price · USD
6.23
-0.10 (-1.58%)
Aug 26, 2025, 10:06 AM - Market open
Apollomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.19 | 6.33 | 5.76 | 6.33 | 6.33 | 4.71% | 4,674 |
| Aug 22, 2025 | 6.12 | 6.28 | 6.00 | 6.05 | 6.05 | -0.08% | 13,089 |
| Aug 21, 2025 | 5.47 | 6.28 | 5.42 | 6.05 | 6.05 | 10.00% | 29,263 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,448 |
| Aug 19, 2025 | 5.75 | 5.80 | 5.25 | 5.50 | 5.50 | -3.51% | 14,264 |
| Aug 18, 2025 | 5.38 | 5.70 | 5.38 | 5.70 | 5.70 | 0.53% | 11,811 |
| Aug 15, 2025 | 5.76 | 5.93 | 5.61 | 5.67 | 5.67 | -4.06% | 10,891 |
| Aug 14, 2025 | 5.94 | 5.99 | 5.79 | 5.91 | 5.91 | 1.90% | 15,468 |
| Aug 13, 2025 | 5.78 | 6.28 | 5.50 | 5.80 | 5.80 | 0.35% | 43,353 |
| Aug 12, 2025 | 5.94 | 5.94 | 5.72 | 5.78 | 5.78 | 1.58% | 6,364 |
| Aug 11, 2025 | 6.07 | 6.38 | 5.50 | 5.69 | 5.69 | 0.26% | 54,241 |
| Aug 8, 2025 | 5.50 | 5.86 | 5.50 | 5.68 | 5.68 | 1.65% | 4,055 |
| Aug 7, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 0.23% | 1,809 |
| Aug 6, 2025 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | -2.62% | 2,157 |
| Aug 5, 2025 | 5.84 | 5.95 | 5.41 | 5.72 | 5.72 | 2.97% | 2,811 |
| Aug 4, 2025 | 5.67 | 5.93 | 5.56 | 5.56 | 5.56 | -5.37% | 6,554 |
| Aug 1, 2025 | 5.82 | 5.87 | 5.75 | 5.87 | 5.87 | 0.86% | 2,781 |
| Jul 31, 2025 | 5.98 | 6.26 | 5.75 | 5.82 | 5.82 | 1.22% | 36,388 |
| Jul 30, 2025 | 6.04 | 6.43 | 5.75 | 5.75 | 5.75 | -6.35% | 14,661 |
| Jul 29, 2025 | 6.51 | 6.66 | 6.00 | 6.14 | 6.14 | -3.61% | 55,781 |
| Jul 28, 2025 | 6.23 | 6.41 | 5.95 | 6.37 | 6.37 | 2.25% | 11,798 |
| Jul 25, 2025 | 6.28 | 6.66 | 6.15 | 6.23 | 6.23 | 1.30% | 32,510 |
| Jul 24, 2025 | 6.28 | 6.30 | 4.73 | 6.15 | 6.15 | 3.02% | 101,532 |
| Jul 23, 2025 | 5.58 | 6.02 | 5.50 | 5.97 | 5.97 | -8.15% | 32,863 |
| Jul 22, 2025 | 7.22 | 7.22 | 6.27 | 6.50 | 6.50 | -8.06% | 29,268 |
| Jul 21, 2025 | 6.98 | 8.18 | 6.64 | 7.07 | 7.07 | 13.85% | 534,486 |
| Jul 18, 2025 | 6.15 | 6.45 | 6.00 | 6.21 | 6.21 | -3.72% | 14,775 |
| Jul 17, 2025 | 5.92 | 6.45 | 5.92 | 6.45 | 6.45 | 7.32% | 6,147 |
| Jul 16, 2025 | 5.83 | 6.04 | 5.75 | 6.01 | 6.01 | 0.17% | 2,741 |
| Jul 15, 2025 | 5.99 | 6.00 | 5.50 | 6.00 | 6.00 | 4.53% | 6,680 |
| Jul 14, 2025 | 5.45 | 6.00 | 5.33 | 5.74 | 5.74 | 5.32% | 7,938 |
| Jul 11, 2025 | 5.69 | 5.92 | 5.11 | 5.45 | 5.45 | -4.39% | 13,368 |
| Jul 10, 2025 | 5.70 | 6.00 | 5.34 | 5.70 | 5.70 | -1.04% | 18,338 |
| Jul 9, 2025 | 6.24 | 6.50 | 5.33 | 5.76 | 5.76 | -11.93% | 359,015 |
| Jul 8, 2025 | 6.29 | 6.54 | 6.29 | 6.54 | 6.54 | 1.55% | 4,516 |
| Jul 7, 2025 | 6.04 | 6.56 | 6.04 | 6.44 | 6.44 | 4.89% | 5,939 |
| Jul 3, 2025 | 6.34 | 6.50 | 6.05 | 6.14 | 6.14 | -6.40% | 34,939 |
| Jul 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.50% | 426 |
| Jul 1, 2025 | 6.36 | 6.56 | 6.35 | 6.40 | 6.40 | -2.41% | 2,184 |
| Jun 30, 2025 | 6.60 | 6.60 | 6.21 | 6.56 | 6.56 | 0.74% | 44,758 |
| Jun 27, 2025 | 6.62 | 6.70 | 6.26 | 6.51 | 6.51 | 1.51% | 8,493 |
| Jun 26, 2025 | 6.50 | 6.80 | 6.40 | 6.41 | 6.41 | 5.62% | 12,388 |
| Jun 25, 2025 | 6.75 | 6.75 | 6.00 | 6.07 | 6.07 | -8.47% | 4,399 |
| Jun 24, 2025 | 5.64 | 6.70 | 5.42 | 6.63 | 6.63 | 24.23% | 15,501 |
| Jun 23, 2025 | 5.39 | 5.93 | 5.34 | 5.34 | 5.34 | -6.23% | 4,988 |
| Jun 20, 2025 | 5.96 | 6.00 | 5.50 | 5.70 | 5.70 | -6.02% | 3,746 |
| Jun 18, 2025 | 6.30 | 6.70 | 5.86 | 6.06 | 6.06 | -4.64% | 4,030 |
| Jun 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.84% | 656 |
| Jun 16, 2025 | 6.36 | 6.75 | 6.08 | 6.47 | 6.47 | 6.60% | 2,426 |
| Jun 13, 2025 | 6.89 | 6.89 | 6.07 | 6.07 | 6.07 | -12.24% | 3,939 |